NIFTY 50 18,400 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,862 and a low of ₹993.55. Final close ₹1,129.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,055 | ₹1,070 | ₹1,050 | ₹1,070 | 1,801 | 25,850 |
| 30 Aug 2023 | ₹1,124 | ₹1,140 | ₹1,045 | ₹1,056.25 | 2,201 | 27,800 |
| 31 Aug 2023 | ₹1,055 | ₹1,095 | ₹1,010 | ₹1,046.25 | 5,401 | 31,350 |
| 1 Sept 2023 | ₹1,019.05 | ₹1,126.05 | ₹993.55 | ₹1,121 | 1,454 | 31,750 |
| 4 Sept 2023 | ₹1,161.3 | ₹1,217.25 | ₹1,140 | ₹1,217.25 | 700 | 31,750 |
| 5 Sept 2023 | ₹1,218.65 | ₹1,255 | ₹1,216.85 | ₹1,255 | 300 | 31,800 |
| 6 Sept 2023 | ₹1,200.35 | ₹1,200.35 | ₹1,185.6 | ₹1,185.6 | 150 | 31,700 |
| 7 Sept 2023 | ₹1,261.1 | ₹1,373.35 | ₹1,256.5 | ₹1,373.05 | 1,400 | 32,350 |
| 8 Sept 2023 | ₹1,409.85 | ₹1,513 | ₹1,400 | ₹1,513 | 350 | 32,400 |
| 11 Sept 2023 | ₹1,535 | ₹1,643 | ₹1,535 | ₹1,643 | 500 | 32,300 |
| 12 Sept 2023 | ₹1,715 | ₹1,715 | ₹1,698.8 | ₹1,698.8 | 100 | 32,250 |
| 13 Sept 2023 | ₹1,745 | ₹1,750 | ₹1,733.75 | ₹1,733.75 | 150 | 32,150 |
| 14 Sept 2023 | ₹1,775.05 | ₹1,780.55 | ₹1,700 | ₹1,780.55 | 8,750 | 39,300 |
| 15 Sept 2023 | ₹1,810.85 | ₹1,862 | ₹1,810.85 | ₹1,841.35 | 400 | 39,300 |
| 18 Sept 2023 | ₹1,786.75 | ₹1,826.85 | ₹1,778.65 | ₹1,778.65 | 950 | 38,550 |
| 20 Sept 2023 | ₹1,665 | ₹1,665 | ₹1,555.05 | ₹1,573.4 | 18,800 | 20,100 |
| 21 Sept 2023 | ₹1,451 | ₹1,451 | ₹1,356 | ₹1,380 | 1,800 | 18,900 |
| 22 Sept 2023 | ₹1,359.8 | ₹1,400.05 | ₹1,299 | ₹1,299 | 7,350 | 14,050 |
| 25 Sept 2023 | ₹1,311.4 | ₹1,333 | ₹1,245 | ₹1,302.65 | 1,400 | 13,150 |
| 26 Sept 2023 | ₹1,290 | ₹1,303.4 | ₹1,266 | ₹1,274.75 | 1,100 | 12,400 |
| 27 Sept 2023 | ₹1,209.5 | ₹1,328.1 | ₹1,150 | ₹1,315 | 6,850 | 7,200 |
| 28 Sept 2023 | ₹1,321 | ₹1,321 | ₹1,114.15 | ₹1,129.95 | 8,050 | 4,400 |